7538 (株)大水 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1999-12-27 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1999-12-24 | 480 | 488 | 480 | 480 | 7,000 | 480 |
| 1999-12-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-12-20 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-12-15 | 480 | 480 | 450 | 450 | 3,000 | 450 |
| 1999-12-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-12-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-08 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1999-12-07 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1999-11-30 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 1999-11-29 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1999-11-26 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1999-11-25 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1999-11-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-11-18 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-11-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-11-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-11-12 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1999-11-11 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-11-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-10-28 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1999-10-26 | 494 | 500 | 494 | 500 | 2,000 | 500 |
| 1999-10-25 | 494 | 505 | 494 | 505 | 4,000 | 505 |
| 1999-10-22 | 494 | 494 | 494 | 494 | 5,000 | 494 |
| 1999-10-20 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1999-10-19 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1999-10-18 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 1999-10-15 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1999-10-12 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-09-29 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-09-27 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-09-24 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1999-09-22 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1999-09-21 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-09-20 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-09-17 | 520 | 520 | 500 | 500 | 13,000 | 500 |
| 1999-09-16 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-09-14 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-09-13 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-09-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-09-09 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-09-08 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-09-07 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 1999-09-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-09-01 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1999-08-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-08-26 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-08-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-08-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-08-18 | 567 | 567 | 550 | 550 | 4,000 | 550 |
| 1999-08-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-08-09 | 485 | 570 | 485 | 570 | 3,000 | 570 |
| 1999-08-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-07-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-26 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 1999-07-23 | 556 | 580 | 556 | 580 | 8,000 | 580 |
| 1999-07-19 | 490 | 570 | 490 | 570 | 3,000 | 570 |
| 1999-07-16 | 559 | 570 | 559 | 570 | 3,000 | 570 |
| 1999-07-15 | 546 | 555 | 545 | 555 | 4,000 | 555 |
| 1999-07-14 | 545 | 550 | 545 | 545 | 8,000 | 545 |
| 1999-07-13 | 540 | 540 | 540 | 540 | 16,000 | 540 |
| 1999-07-09 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 1999-07-08 | 506 | 520 | 506 | 520 | 10,000 | 520 |
| 1999-07-07 | 510 | 510 | 505 | 505 | 5,000 | 505 |
| 1999-07-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-07-05 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1999-07-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-06-29 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-06-28 | 500 | 520 | 500 | 520 | 19,000 | 520 |
| 1999-06-24 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1999-06-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-06-22 | 490 | 490 | 490 | 490 | 11,000 | 490 |
| 1999-06-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-06-14 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-06-08 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-06-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-06-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-31 | 510 | 510 | 490 | 490 | 2,000 | 490 |
| 1999-05-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-05-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-05-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-05-25 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1999-05-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-21 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1999-05-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-05-18 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-05-14 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1999-05-12 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-05-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-04-30 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-04-28 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1999-04-27 | 501 | 510 | 500 | 510 | 5,000 | 510 |
| 1999-04-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-04-23 | 485 | 500 | 485 | 500 | 4,000 | 500 |
| 1999-04-22 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1999-04-21 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1999-04-20 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 1999-04-15 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1999-04-14 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-04-13 | 479 | 480 | 457 | 480 | 14,000 | 480 |
| 1999-04-12 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1999-04-06 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1999-04-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-04-02 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1999-04-01 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1999-03-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-30 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1999-03-26 | 430 | 430 | 429 | 430 | 4,000 | 430 |
| 1999-03-25 | 426 | 430 | 426 | 430 | 6,000 | 430 |
| 1999-03-24 | 414 | 416 | 399 | 416 | 7,000 | 416 |
| 1999-03-23 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 1999-03-19 | 420 | 420 | 416 | 416 | 4,000 | 416 |
| 1999-03-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-03-16 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1999-03-15 | 415 | 430 | 415 | 430 | 6,000 | 430 |
| 1999-03-12 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1999-03-11 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1999-03-08 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1999-03-03 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-03-02 | 430 | 430 | 402 | 427 | 4,000 | 427 |
| 1999-03-01 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 1999-02-25 | 403 | 405 | 403 | 405 | 7,000 | 405 |
| 1999-02-24 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1999-02-23 | 404 | 404 | 403 | 403 | 3,000 | 403 |
| 1999-02-22 | 403 | 403 | 401 | 403 | 6,000 | 403 |
| 1999-02-18 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-02-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-02-15 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1999-02-10 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1999-02-09 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1999-02-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-05 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1999-02-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-02-03 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-02-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-01-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-01-27 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 1999-01-26 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-01-25 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 1999-01-21 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1999-01-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-01-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-01-14 | 410 | 410 | 410 | 410 | 50,000 | 410 |
| 1999-01-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-01-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-01-05 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1999-01-04 | 446 | 446 | 446 | 446 | 1,000 | 446 |
分割・併合履歴 ： なし
